Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	44.36	44.61	44.11	44.23	283,521	-0.02(-0.06%)
Jan 30, 2018	44.29	44.53	44.22	44.26	150,994	-0.33(-0.75%)
Jan 29, 2018	44.76	45.01	44.58	44.59	139,137	-0.13(-0.28%)
Jan 26, 2018	44.56	44.72	44.25	44.71	288,219	+0.23(+0.51%)
Jan 25, 2018	44.90	44.90	44.33	44.49	234,590	-0.19(-0.43%)
Jan 24, 2018	44.69	44.84	44.40	44.68	256,403	+0.16(+0.36%)
Jan 23, 2018	44.30	44.74	44.13	44.52	211,752	+0.08(+0.19%)
Jan 22, 2018	44.10	44.44	43.96	44.44	289,481	+0.31(+0.70%)
Jan 19, 2018	43.62	44.14	43.62	44.13	298,729	+0.59(+1.36%)
Jan 18, 2018	43.73	43.97	43.45	43.54	165,488	-0.10(-0.23%)
Jan 17, 2018	43.60	43.73	43.03	43.64	245,206	+0.14(+0.33%)
Jan 16, 2018	43.98	44.01	43.27	43.50	807,783	-0.16(-0.36%)
Jan 12, 2018		43.65	43.65	43.65	0	+0.20(+0.46%)
Jan 11, 2018	43.20	43.45	43.07	43.45	481,512	+0.49(+1.14%)
Jan 10, 2018	42.58	43.44	42.58	42.96	305,067	+0.52(+1.22%)
Jan 09, 2018	42.08	42.77	41.90	42.45	184,831	+0.56(+1.33%)
Jan 08, 2018	41.75	41.97	41.66	41.89	208,061	+0.04(+0.10%)
Jan 05, 2018	41.86	41.91	41.57	41.85	231,824	+0.18(+0.44%)
Jan 04, 2018	41.69	42.19	41.65	41.66	515,254	+0.21(+0.50%)
Jan 03, 2018	41.23	41.53	41.15	41.45	246,580	+0.18(+0.44%)
Jan 02, 2018	41.37	41.67	41.03	41.27	196,187	+0.18(+0.43%)
Dec 29, 2017		41.10	41.10	41.10	0	-0.38(-0.90%)
Dec 28, 2017	41.38	41.49	41.24	41.47	94,442	+0.18(+0.42%)
Dec 27, 2017	41.42	41.45	41.19	41.30	94,216	-0.08(-0.20%)
Dec 26, 2017	41.68	41.82	41.25	41.38	86,944	-0.35(-0.84%)
Dec 22, 2017	41.91	41.91	41.45	41.73	91,606	-0.08(-0.20%)
Dec 21, 2017	41.55	41.98	41.55	41.81	366,486	+0.44(+1.07%)
Dec 20, 2017	41.87	41.91	41.11	41.37	216,148	-0.15(-0.36%)
Dec 19, 2017	41.85	41.85	41.49	41.52	143,556	-0.13(-0.32%)
Dec 18, 2017	41.50	41.84	41.24	41.65	179,301	+0.51(+1.23%)
Dec 15, 2017	40.79	41.54	40.62	41.15	398,340	+0.61(+1.51%)
Dec 14, 2017	41.10	41.16	40.42	40.53	191,808	-0.36(-0.89%)
Dec 13, 2017	41.46	41.65	40.88	40.90	241,013	-0.56(-1.34%)
Dec 12, 2017	41.21	41.64	41.14	41.45	127,533	+0.37(+0.91%)
Dec 11, 2017	41.33	41.45	40.95	41.08	139,039	-0.24(-0.58%)
Dec 08, 2017	41.12	41.49	40.99	41.32	163,149	+0.15(+0.36%)
Dec 07, 2017	40.77	41.37	40.65	41.17	232,703	+0.27(+0.65%)
Dec 06, 2017	40.96	41.29	40.72	40.91	199,464	-0.17(-0.40%)
Dec 05, 2017	41.84	42.10	41.00	41.07	228,017	-0.61(-1.47%)
Dec 04, 2017	41.92	42.24	41.69	41.69	431,679	+0.70(+1.72%)
Dec 01, 2017	40.97	41.19	40.47	40.98	323,270	+0.02(+0.06%)
Nov 30, 2017	41.30	41.72	40.85	40.96	216,718	-0.03(-0.08%)
Nov 29, 2017	40.08	41.14	40.08	40.99	211,244	+1.31(+3.30%)
Nov 28, 2017	38.64	39.71	38.64	39.68	159,423	+1.17(+3.04%)
Nov 27, 2017	38.51	38.67	38.46	38.51	175,718	+0.02(+0.06%)
Nov 24, 2017	38.80	38.80	38.48	38.48	44,925	-0.17(-0.45%)
Nov 22, 2017	38.75	38.91	38.65	38.66	84,288	-0.08(-0.21%)
Nov 21, 2017	39.02	39.02	38.65	38.74	77,302	-0.12(-0.30%)
Nov 20, 2017	38.75	38.87	38.61	38.86	111,011	+0.22(+0.58%)
Nov 17, 2017	38.32	38.72	38.04	38.63	165,952	+0.18(+0.47%)
Nov 16, 2017	38.77	38.82	38.43	38.45	285,098	-0.09(-0.24%)
Nov 15, 2017	38.06	38.77	37.99	38.54	153,314	+0.06(+0.15%)
Nov 14, 2017	37.98	38.49	37.98	38.48	236,567	+0.27(+0.72%)
Nov 13, 2017	37.62	38.28	37.49	38.21	117,512	+0.38(+1.01%)
Nov 10, 2017	38.05	38.24	37.81	37.83	205,042	-0.16(-0.41%)
Nov 09, 2017	38.12	38.40	37.66	37.99	156,010	-0.36(-0.93%)
Nov 08, 2017	38.66	38.66	38.19	38.34	216,783	-0.35(-0.90%)
Nov 07, 2017	39.84	39.90	38.67	38.69	364,078	-1.10(-2.77%)
Nov 06, 2017	39.72	39.88	39.65	39.79	76,138	-0.06(-0.15%)
Nov 03, 2017	39.83	39.89	39.55	39.85	132,422	-0.04(-0.10%)
Nov 02, 2017	39.55	39.95	39.31	39.89	161,449	+0.27(+0.69%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.